4923 コタ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,415 | 1,415 | 1,405 | 1,408 | 20,300 | 1,408 |
| 2024-05-01 | 1,419 | 1,419 | 1,412 | 1,414 | 11,100 | 1,414 |
| 2024-04-30 | 1,416 | 1,421 | 1,412 | 1,415 | 28,400 | 1,415 |
| 2024-04-26 | 1,410 | 1,413 | 1,404 | 1,412 | 26,000 | 1,412 |
| 2024-04-25 | 1,416 | 1,418 | 1,411 | 1,411 | 17,300 | 1,411 |
| 2024-04-24 | 1,423 | 1,423 | 1,416 | 1,416 | 13,900 | 1,416 |
| 2024-04-23 | 1,424 | 1,427 | 1,416 | 1,416 | 12,900 | 1,416 |
| 2024-04-22 | 1,419 | 1,425 | 1,413 | 1,424 | 20,900 | 1,424 |
| 2024-04-19 | 1,423 | 1,423 | 1,398 | 1,403 | 35,800 | 1,403 |
| 2024-04-18 | 1,415 | 1,425 | 1,415 | 1,425 | 12,300 | 1,425 |
| 2024-04-17 | 1,411 | 1,418 | 1,396 | 1,413 | 49,700 | 1,413 |
| 2024-04-16 | 1,425 | 1,425 | 1,412 | 1,413 | 35,500 | 1,413 |
| 2024-04-15 | 1,445 | 1,448 | 1,425 | 1,425 | 29,700 | 1,425 |
| 2024-04-12 | 1,453 | 1,457 | 1,446 | 1,446 | 22,300 | 1,446 |
| 2024-04-11 | 1,451 | 1,457 | 1,449 | 1,450 | 18,000 | 1,450 |
| 2024-04-10 | 1,458 | 1,464 | 1,457 | 1,459 | 17,300 | 1,459 |
| 2024-04-09 | 1,461 | 1,466 | 1,452 | 1,464 | 23,500 | 1,464 |
| 2024-04-08 | 1,450 | 1,457 | 1,448 | 1,457 | 25,700 | 1,457 |
| 2024-04-05 | 1,448 | 1,458 | 1,443 | 1,448 | 38,700 | 1,448 |
| 2024-04-04 | 1,452 | 1,455 | 1,445 | 1,455 | 39,300 | 1,455 |
| 2024-04-03 | 1,462 | 1,462 | 1,453 | 1,453 | 31,600 | 1,453 |
| 2024-04-02 | 1,482 | 1,484 | 1,459 | 1,462 | 63,000 | 1,462 |
| 2024-04-01 | 1,505 | 1,505 | 1,482 | 1,485 | 47,500 | 1,485 |
| 2024-03-29 | 1,485 | 1,504 | 1,482 | 1,504 | 50,700 | 1,504 |
| 2024-03-28 | 1,455 | 1,500 | 1,450 | 1,483 | 98,600 | 1,483 |
| 2024-03-27 | 1,694 | 1,695 | 1,675 | 1,675 | 108,700 | 1,522.73 |
| 2024-03-26 | 1,699 | 1,699 | 1,678 | 1,691 | 58,500 | 1,537.27 |
| 2024-03-25 | 1,686 | 1,700 | 1,683 | 1,687 | 57,700 | 1,533.64 |
| 2024-03-22 | 1,674 | 1,685 | 1,668 | 1,685 | 34,400 | 1,531.82 |
| 2024-03-21 | 1,676 | 1,678 | 1,668 | 1,671 | 38,400 | 1,519.09 |
| 2024-03-19 | 1,667 | 1,671 | 1,654 | 1,671 | 30,300 | 1,519.09 |
| 2024-03-18 | 1,683 | 1,683 | 1,666 | 1,667 | 37,100 | 1,515.45 |
| 2024-03-15 | 1,675 | 1,683 | 1,673 | 1,678 | 42,000 | 1,525.45 |
| 2024-03-14 | 1,663 | 1,674 | 1,659 | 1,674 | 31,400 | 1,521.82 |
| 2024-03-13 | 1,671 | 1,672 | 1,657 | 1,662 | 28,900 | 1,510.91 |
| 2024-03-12 | 1,650 | 1,668 | 1,638 | 1,668 | 43,800 | 1,516.36 |
| 2024-03-11 | 1,648 | 1,656 | 1,640 | 1,651 | 36,400 | 1,500.91 |
| 2024-03-08 | 1,632 | 1,648 | 1,632 | 1,644 | 43,700 | 1,494.55 |
| 2024-03-07 | 1,621 | 1,642 | 1,618 | 1,642 | 45,000 | 1,492.73 |
| 2024-03-06 | 1,617 | 1,620 | 1,613 | 1,616 | 38,000 | 1,469.09 |
| 2024-03-05 | 1,622 | 1,622 | 1,608 | 1,614 | 37,900 | 1,467.27 |
| 2024-03-04 | 1,614 | 1,625 | 1,613 | 1,622 | 48,600 | 1,474.55 |
| 2024-03-01 | 1,622 | 1,622 | 1,607 | 1,612 | 27,600 | 1,465.45 |
| 2024-02-29 | 1,619 | 1,621 | 1,608 | 1,616 | 36,200 | 1,469.09 |
| 2024-02-28 | 1,599 | 1,618 | 1,598 | 1,618 | 55,500 | 1,470.91 |
| 2024-02-27 | 1,594 | 1,602 | 1,593 | 1,599 | 41,400 | 1,453.64 |
| 2024-02-26 | 1,594 | 1,601 | 1,587 | 1,591 | 52,700 | 1,446.36 |
| 2024-02-22 | 1,599 | 1,599 | 1,589 | 1,590 | 25,700 | 1,445.45 |
| 2024-02-21 | 1,595 | 1,598 | 1,587 | 1,598 | 33,200 | 1,452.73 |
| 2024-02-20 | 1,588 | 1,596 | 1,585 | 1,590 | 31,900 | 1,445.45 |
| 2024-02-19 | 1,582 | 1,584 | 1,573 | 1,584 | 25,800 | 1,440 |
| 2024-02-16 | 1,573 | 1,575 | 1,563 | 1,571 | 39,200 | 1,428.18 |
| 2024-02-15 | 1,580 | 1,580 | 1,561 | 1,563 | 46,100 | 1,420.91 |
| 2024-02-14 | 1,582 | 1,582 | 1,569 | 1,575 | 50,700 | 1,431.82 |
| 2024-02-13 | 1,580 | 1,585 | 1,575 | 1,582 | 35,400 | 1,438.18 |
| 2024-02-09 | 1,576 | 1,577 | 1,570 | 1,570 | 30,100 | 1,427.27 |
| 2024-02-08 | 1,569 | 1,581 | 1,567 | 1,576 | 39,200 | 1,432.73 |
| 2024-02-07 | 1,577 | 1,577 | 1,564 | 1,569 | 57,500 | 1,426.36 |
| 2024-02-06 | 1,593 | 1,593 | 1,577 | 1,577 | 75,300 | 1,433.64 |
| 2024-02-05 | 1,599 | 1,600 | 1,587 | 1,593 | 58,100 | 1,448.18 |
| 2024-02-02 | 1,600 | 1,600 | 1,594 | 1,595 | 47,600 | 1,450 |
| 2024-02-01 | 1,600 | 1,601 | 1,591 | 1,599 | 62,500 | 1,453.64 |
| 2024-01-31 | 1,590 | 1,597 | 1,588 | 1,597 | 32,800 | 1,451.82 |
| 2024-01-30 | 1,600 | 1,601 | 1,586 | 1,589 | 63,500 | 1,444.55 |
| 2024-01-29 | 1,599 | 1,600 | 1,592 | 1,594 | 46,700 | 1,449.09 |
| 2024-01-26 | 1,599 | 1,601 | 1,595 | 1,595 | 49,900 | 1,450 |
| 2024-01-25 | 1,588 | 1,601 | 1,588 | 1,595 | 46,300 | 1,450 |
| 2024-01-24 | 1,595 | 1,599 | 1,589 | 1,589 | 43,900 | 1,444.55 |
| 2024-01-23 | 1,590 | 1,595 | 1,587 | 1,590 | 37,900 | 1,445.45 |
| 2024-01-22 | 1,585 | 1,590 | 1,584 | 1,587 | 40,600 | 1,442.73 |
| 2024-01-19 | 1,581 | 1,584 | 1,575 | 1,581 | 33,400 | 1,437.27 |
| 2024-01-18 | 1,575 | 1,581 | 1,573 | 1,578 | 24,700 | 1,434.55 |
| 2024-01-17 | 1,590 | 1,596 | 1,571 | 1,572 | 59,400 | 1,429.09 |
| 2024-01-16 | 1,600 | 1,602 | 1,590 | 1,590 | 37,300 | 1,445.45 |
| 2024-01-15 | 1,595 | 1,602 | 1,595 | 1,600 | 40,400 | 1,454.55 |
| 2024-01-12 | 1,600 | 1,602 | 1,592 | 1,595 | 33,900 | 1,450 |
| 2024-01-11 | 1,597 | 1,600 | 1,589 | 1,598 | 45,300 | 1,452.73 |
| 2024-01-10 | 1,600 | 1,603 | 1,593 | 1,597 | 34,700 | 1,451.82 |
| 2024-01-09 | 1,594 | 1,601 | 1,594 | 1,599 | 45,200 | 1,453.64 |
| 2024-01-05 | 1,583 | 1,589 | 1,581 | 1,584 | 33,200 | 1,440 |
| 2024-01-04 | 1,570 | 1,577 | 1,558 | 1,577 | 47,500 | 1,433.64 |
分割・併合履歴 ： [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [2022-03-30]1株→1.1株 [2021-03-30]1株→1.1株 [2020-03-30]1株→1.1株 [2019-03-27]1株→1.1株 [2018-03-28]1株→1.1株 [2017-03-29]1株→1.1株 [2016-03-29]1株→1.1株 [2015-03-27]1株→1.2株 [2014-03-27]1株→1.1株 [2013-03-27]1株→1.1株 [2012-03-28]1株→1.1株 [2011-03-29]1株→1.1株 [2005-03-28]1株→1.5株
